Make To Win Holding PCL (BKK:MTW)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0100 (-1.02%)
Sep 25, 2026, 4:35 PM ICT
Make To Win Holding PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | - | - | 85,000 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 56,800 |
| Sep 23, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 271,900 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 135,113 |
| Sep 21, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 395,390 |
| Sep 18, 2026 | 0.93 | 0.98 | 0.91 | 0.98 | 0.98 | 5.38% | 1,856,811 |
| Sep 17, 2026 | 0.88 | 1.00 | 0.88 | 0.93 | 0.93 | 5.68% | 1,989,102 |
| Sep 16, 2026 | 0.90 | 0.95 | 0.88 | 0.88 | 0.88 | -2.22% | 462,700 |
| Sep 15, 2026 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -7.22% | 647,703 |
| Sep 14, 2026 | 1.02 | 1.02 | 0.94 | 0.97 | 0.97 | -5.83% | 934,401 |
| Sep 11, 2026 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | -0.96% | 532,900 |
| Sep 10, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 498,900 |
| Sep 9, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 836,302 |
| Sep 8, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 1.89% | 1,219,335 |
| Sep 7, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 131,401 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.00 | 1.06 | 1.06 | - | 287,801 |
| Sep 3, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 240,113 |
| Sep 2, 2026 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | -3.64% | 121,200 |
| Sep 1, 2026 | 1.11 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 530,330 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 555,559 |
| Aug 28, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 324,110 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,037,300 |
| Aug 26, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 608,147 |
| Aug 25, 2026 | 1.14 | 1.21 | 1.11 | 1.15 | 1.15 | 2.68% | 3,189,901 |
| Aug 24, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -3.45% | 6,047,638 |
| Aug 21, 2026 | 1.00 | 1.24 | 0.99 | 1.16 | 1.16 | 18.37% | 23,404,870 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 1,714,200 |
| Aug 19, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 1,128,001 |
| Aug 18, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 4,309,362 |
| Aug 17, 2026 | 0.81 | 1.02 | 0.81 | 1.00 | 1.00 | 23.46% | 12,483,760 |
| Aug 14, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 54,500 |
| Aug 13, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 104,610 |
| Aug 11, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -2.41% | 122,200 |
| Aug 10, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -1.19% | 162,800 |
| Aug 7, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 164,800 |
| Aug 6, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 253,730 |
| Aug 5, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 180,210 |
| Aug 4, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 633,111 |
| Aug 3, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -1.20% | 224,000 |
| Jul 31, 2026 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 5.06% | 595,201 |
| Jul 30, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 176,200 |
| Jul 27, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 1.30% | 52,500 |
| Jul 24, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -2.53% | 80,900 |
| Jul 23, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 221,101 |
| Jul 22, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | - | 36,600 |
| Jul 21, 2026 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | - | 112,001 |
| Jul 20, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 108,101 |
| Jul 17, 2026 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 148,801 |
| Jul 16, 2026 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 110,652 |
| Jul 15, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 40,800 |